Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	7.55%	11,050
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-2.45%	-
Nov 27, 2025	0.81	0.82	0.81	0.82	0.82	5.84%	-
Nov 26, 2025	0.76	0.77	0.76	0.77	0.77	-	-
Nov 25, 2025	0.77	0.77	0.77	0.77	0.77	11.59%	-
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-5.48%	-
Nov 21, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Nov 20, 2025	0.77	0.78	0.74	0.74	0.74	-	-
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	-
Nov 17, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Nov 14, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	-
Nov 13, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	-
Nov 12, 2025	0.81	0.81	0.81	0.81	0.81	1.89%	-
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-4.22%	-
Nov 10, 2025	0.82	0.83	0.82	0.83	0.83	3.11%	-
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-4.17%	-
Nov 6, 2025	0.85	0.85	0.84	0.84	0.84	-	-
Nov 5, 2025	0.84	0.86	0.84	0.84	0.84	0.60%	-
Nov 4, 2025	0.88	0.88	0.84	0.84	0.84	-10.22%	-
Nov 3, 2025	0.89	0.93	0.89	0.93	0.93	2.76%	200
Oct 31, 2025	0.90	0.91	0.90	0.91	0.91	2.26%	1,500
Oct 30, 2025	0.85	0.89	0.84	0.89	0.89	4.12%	-
Oct 29, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Oct 28, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	-
Oct 27, 2025	0.87	0.87	0.84	0.84	0.84	-4.57%	-
Oct 24, 2025	0.88	0.88	0.88	0.88	0.88	1.16%	-
Oct 23, 2025	0.86	0.87	0.86	0.87	0.87	1.76%	-
Oct 22, 2025	0.87	0.87	0.85	0.85	0.85	-6.08%	-
Oct 21, 2025	0.91	0.91	0.91	0.91	0.91	2.84%	-
Oct 20, 2025	0.88	0.88	0.88	0.88	0.88	-3.30%	-
Oct 17, 2025	0.91	0.91	0.91	0.91	0.91	-3.70%	-
Oct 16, 2025	0.95	0.95	0.95	0.95	0.95	-3.08%	-
Oct 15, 2025	0.98	0.98	0.98	0.98	0.98	4.84%	-
Oct 14, 2025	0.93	0.93	0.93	0.93	0.93	2.76%	-
Oct 13, 2025	0.91	0.91	0.91	0.91	0.91	-5.73%	-
Oct 10, 2025	0.96	0.96	0.96	0.96	0.96	-2.54%	-
Oct 9, 2025	1.01	1.01	0.99	0.99	0.99	-0.51%	-
Oct 8, 2025	0.95	0.99	0.95	0.99	0.99	3.13%	-
Oct 7, 2025	0.96	0.96	0.96	0.96	0.96	1.05%	-
Oct 6, 2025	0.95	0.95	0.95	0.95	0.95	-1.55%	-
Oct 3, 2025	0.97	0.97	0.97	0.97	0.97	2.12%	-
Oct 2, 2025	0.94	0.95	0.94	0.95	0.95	-2.07%	-
Oct 1, 2025	0.96	0.97	0.96	0.97	0.97	-1.53%	-
Sep 30, 2025	0.98	0.98	0.98	0.98	0.98	-2.97%	-
Sep 29, 2025	1.00	1.01	1.00	1.01	1.01	12.85%	-
Sep 26, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	-
Sep 25, 2025	0.89	0.89	0.89	0.89	0.89	3.49%	-
Sep 24, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	-
Sep 23, 2025	0.89	0.90	0.87	0.87	0.87	-2.79%	-